Vale S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.720	67.370	65.870	66.210	66.210	31,201,600
2026-10-15	66.010	66.630	65.720	66.420	66.420	22,639,200
2026-10-14	66.950	66.950	66.010	66.720	66.720	23,988,900
2026-10-13	67.770	67.800	66.730	67.160	67.160	22,969,900
2026-10-09	68.160	68.310	67.110	67.900	67.900	28,304,700
2026-10-08	68.190	69.360	67.550	67.640	67.640	38,819,200
2026-10-07	69.900	69.900	68.130	68.750	68.750	38,890,600
2026-10-06	71.970	71.970	69.500	70.370	70.370	30,284,200
2026-10-05	73.380	74.270	69.520	71.400	71.400	71,273,400
2026-10-02	71.210	72.100	70.130	72.100	72.100	32,540,400
2026-10-01	69.570	70.400	68.670	70.380	70.380	26,580,100
2026-09-30	70.530	70.880	69.490	69.910	69.910	23,972,000
2026-09-29	70.990	71.590	69.290	69.610	69.610	29,094,800
2026-09-28	70.280	71.440	69.800	71.160	71.160	14,403,900
2026-09-25	70.680	71.200	69.940	70.770	70.770	11,387,000
2026-09-24	71.520	71.860	70.510	70.660	70.660	14,430,100
2026-09-23	72.300	72.500	71.440	71.480	71.480	17,696,300
2026-09-22	72.400	72.890	71.780	72.830	72.830	19,696,900
2026-09-21	73.980	74.040	72.420	72.550	72.550	13,471,700
2026-09-18	74.140	74.490	72.940	73.370	73.370	30,622,900
2026-09-17	73.700	74.910	72.960	74.510	74.510	18,802,500
2026-09-16	75.060	75.460	72.410	73.000	73.000	51,929,300
2026-09-15	75.840	75.940	74.600	74.600	74.600	18,100,600
2026-09-14	76.500	76.890	75.400	75.480	75.480	18,635,500
2026-09-11	78.210	78.640	77.400	78.200	78.200	12,231,700
2026-09-10	77.780	78.650	77.180	78.230	78.230	20,768,000
2026-09-09	78.500	80.040	78.360	79.100	79.100	19,118,100
2026-09-08	79.600	81.090	79.020	79.020	79.020	17,890,200
2026-09-04	78.200	79.730	77.550	78.620	78.620	13,868,300
2026-09-03	81.310	81.990	77.660	78.450	78.450	32,356,700
2026-09-02	78.800	81.760	78.520	80.800	80.800	32,989,800
2026-09-01	77.870	78.970	77.350	78.300	78.300	15,755,000
2026-08-31	79.210	79.700	77.850	77.850	77.850	28,004,000
2026-08-28	79.190	79.480	77.760	78.580	78.580	13,040,900
2026-08-27	78.070	79.300	77.880	79.110	79.110	11,544,100
2026-08-26	79.000	79.580	78.210	78.450	78.450	13,673,700
2026-08-25	77.100	78.760	76.890	78.700	78.700	18,033,600
2026-08-24	74.710	78.360	74.710	77.130	77.130	28,776,400
2026-08-21	74.800	75.810	74.510	75.030	75.030	28,372,500
2026-08-20	71.490	74.100	71.250	74.020	74.020	24,999,800
2026-08-19	72.600	73.850	71.760	72.130	72.130	18,624,200
2026-08-18	70.990	72.710	70.850	71.550	71.550	12,466,800
2026-08-17	71.200	71.800	70.690	71.410	71.410	10,007,400
2026-08-14	71.550	71.980	71.090	71.300	71.300	22,933,800
2026-08-13	72.200	73.200	71.500	71.900	71.900	19,535,200
2026-08-12	73.110	73.540	72.660	73.180	73.180	24,930,300
2026-08-11	76.310	76.700	73.710	74.400	72.369	36,211,800
2026-08-10	74.900	76.330	74.700	75.930	73.858	15,094,700
2026-08-07	75.910	76.130	74.520	74.970	72.965	13,038,800
2026-08-06	76.490	76.550	75.380	75.390	73.374	21,991,700
2026-08-05	76.310	76.950	75.300	76.660	74.610	15,107,500
2026-08-04	76.110	76.910	75.800	76.310	74.269	19,784,000
2026-08-03	76.380	76.480	73.950	74.640	72.644	23,582,200
2026-07-31	75.700	76.930	75.240	76.280	74.240	17,353,300
2026-07-30	75.980	76.560	74.610	76.090	74.055	16,732,800
2026-07-29	76.010	76.200	74.610	75.050	73.043	12,265,200
2026-07-28	76.100	76.250	75.000	75.690	73.666	12,270,800
2026-07-27	74.360	75.720	74.240	75.690	73.666	10,921,700
2026-07-24	75.160	75.530	74.840	75.240	73.228	8,637,800
2026-07-23	74.540	77.070	74.510	75.680	73.656	15,826,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	2.0307 BRL
2025-12-11	3.5818 BRL
2025-08-12	1.8954 BRL
2025-03-07	2.1419 BRL
2024-12-11	0.5205 BRL
2024-08-02	2.0938 BRL
2024-03-11	2.7386 BRL
2023-11-21	2.3317 BRL
2023-08-11	1.9185 BRL
2023-03-13	1.8277 BRL
2022-12-12	0.2920 BRL
2022-08-11	3.5721 BRL
2022-03-08	3.7193 BRL
2021-09-22	8.1972 BRL
2021-06-23	2.1897 BRL
2021-03-04	4.2617 BRL
2020-09-21	2.4075 BRL
2019-12-26	1.4144 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.